东方钽业 sz.000962
64.77
+4.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.33 | 44.62 | 42.49 | 44.05 | +2.20% | 7.34 | 3.36% |
| 2026-03-23 | 43.68 | 45.83 | 42.46 | 43.10 | -3.25% | 10.37 | 4.71% |
| 2026-03-20 | 46.50 | 46.59 | 44.50 | 44.55 | -2.13% | 7.08 | 3.09% |
| 2026-03-19 | 47.15 | 48.00 | 45.20 | 45.52 | -5.89% | 10.74 | 4.64% |
| 2026-03-18 | 48.90 | 49.48 | 47.78 | 48.37 | -0.17% | 5.90 | 2.43% |
| 2026-03-17 | 50.96 | 51.83 | 48.35 | 48.45 | -4.89% | 10.14 | 4.05% |
| 2026-03-16 | 49.20 | 51.90 | 49.04 | 50.94 | +4.58% | 12.89 | 5.07% |
| 2026-03-13 | 49.80 | 50.78 | 48.53 | 48.71 | -4.64% | 10.12 | 4.09% |
| 2026-03-12 | 52.68 | 52.90 | 49.60 | 51.08 | -4.25% | 14.50 | 5.67% |
| 2026-03-11 | 55.70 | 58.00 | 53.15 | 53.35 | -4.10% | 14.20 | 5.16% |
| 2026-03-10 | 55.43 | 55.97 | 52.88 | 55.63 | +1.09% | 11.87 | 4.34% |
| 2026-03-09 | 52.82 | 56.85 | 51.38 | 55.03 | +2.32% | 14.80 | 5.50% |
| 2026-03-06 | 55.08 | 57.32 | 53.16 | 53.78 | -3.24% | 13.27 | 4.82% |
| 2026-03-05 | 55.00 | 57.78 | 54.50 | 55.58 | +4.75% | 15.13 | 5.40% |
| 2026-03-04 | 51.28 | 54.89 | 50.30 | 53.06 | +1.63% | 12.84 | 4.81% |
| 2026-03-03 | 57.27 | 58.20 | 52.00 | 52.21 | -9.44% | 19.87 | 7.35% |
| 2026-03-02 | 58.23 | 58.98 | 55.01 | 57.65 | -1.97% | 19.13 | 6.65% |
| 2026-02-27 | 55.00 | 59.95 | 55.00 | 58.81 | +6.93% | 19.56 | 6.67% |
| 2026-02-26 | 53.11 | 55.90 | 52.34 | 55.00 | +7.17% | 21.29 | 7.82% |
| 2026-02-25 | 46.66 | 51.32 | 46.25 | 51.32 | +10.01% | 16.99 | 6.93% |